3.37
-0.038(-1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.35 | 957,200 |
| September 11, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.4 | 884,700 |
| September 10, 2025 | 3.44 | 3.4 | 3.4 | 3.44 | 3.39 | 1.72M |
| September 09, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.43 | 1.67M |
| September 08, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.48 | 497,300 |
| September 05, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.51 | 535,500 |
| September 04, 2025 | 3.51 | 3.57 | 3.57 | 3.57 | 3.51 | 1.39M |
| September 03, 2025 | 3.47 | 3.53 | 3.53 | 3.53 | 3.47 | 1.36M |
| September 02, 2025 | 3.49 | 3.51 | 3.51 | 3.51 | 3.48 | 214,200 |
| September 01, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.49 | 512,600 |
| August 29, 2025 | 3.57 | 3.56 | 3.56 | 3.57 | 3.54 | 297,100 |
| August 28, 2025 | 3.58 | 3.58 | 3.58 | 3.61 | 3.57 | 1.22M |
| August 27, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.49 | 614,800 |
| August 26, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.47 | 752,000 |
| August 25, 2025 | 3.53 | 3.47 | 3.47 | 3.53 | 3.45 | 2.64M |
| August 22, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.54 | 551,700 |
| August 21, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.56 | 1.19M |
| August 20, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.56 | 1.12M |
| August 19, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.56 | 545,600 |
| August 18, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.53 | 717,800 |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.55 | 915,400 |
| August 14, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.48 | 488,200 |
| August 13, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.51 | 1.83M |
| August 12, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.6 | 1.25M |
| August 11, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.61 | 478,000 |
| August 08, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.6 | 1.27M |
| August 07, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 288,900 |
| August 06, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.6 | 257,700 |
| August 05, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.6 | 347,900 |
| August 04, 2025 | 3.67 | 3.64 | 3.64 | 3.69 | 3.64 | 1.28M |
| August 01, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.62 | 1.26M |
| July 31, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.6 | 1.48M |
| July 30, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.53 | 1.23M |
| July 29, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.52 | 364,000 |
| July 28, 2025 | 3.54 | 3.52 | 3.52 | 3.54 | 3.5 | 297,000 |
| July 25, 2025 | 3.5 | 3.54 | 3.54 | 3.54 | 3.5 | 1.13M |
| July 24, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.49 | 901,000 |
| July 23, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.52 | 1.07M |
| July 22, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.58 | 878,700 |
| July 21, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.6 | 864,400 |
| July 18, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.62 | 730,000 |
| July 17, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 692,100 |
| July 16, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.62 | 4.67M |
| July 15, 2025 | 3.7 | 3.66 | 3.66 | 3.73 | 3.66 | 1.51M |
| July 14, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.71 | 845,400 |
| July 11, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.67 | 1.77M |
| July 10, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 497,700 |
| July 09, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 723,700 |
| July 08, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.72 | 1.19M |
| July 07, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.77 | 591,200 |
| July 04, 2025 | 3.77 | 3.76 | 3.76 | 3.8 | 3.74 | 1.15M |
| July 03, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.71 | 686,300 |
| July 02, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.69 | 443,000 |
| June 30, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.72 | 578,400 |
| June 27, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.68 | 1.04M |
| June 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.7 | 2.65M |
| June 25, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 1.91M |
| June 24, 2025 | 3.81 | 3.73 | 3.73 | 3.81 | 3.72 | 2.65M |
| June 23, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.81 | 1.39M |
| June 20, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.84 | 1.59M |